Munoth Financial Services Limited (BOM:531821)
India · Delayed Price · Currency is INR 23.04
+1.09 (4.97%)
At close: Apr 20, 2026
Munoth Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 23.04 | 24.19 | 23.04 | 24.19 | 24.19 | 4.99% | 156 |
| Apr 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 4.97% | 1 |
| Apr 17, 2026 | 19.87 | 21.95 | 19.87 | 21.95 | 21.95 | 4.97% | 2 |
| Apr 16, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 4.97% | 1 |
| Apr 15, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4.95% | 11 |
| Apr 13, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 4.98% | 2 |
| Apr 10, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 4.99% | 1 |
| Apr 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.00% | 2 |
| Apr 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.64% | 1 |
| Apr 2, 2026 | 17.80 | 17.80 | 17.01 | 17.02 | 17.02 | -4.65% | 75 |
| Apr 1, 2026 | 18.78 | 18.78 | 17.85 | 17.85 | 17.85 | -4.95% | 5 |
| Mar 30, 2026 | 19.76 | 19.76 | 18.78 | 18.78 | 18.78 | -4.96% | 535 |
| Mar 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -5.00% | 1 |
| Mar 25, 2026 | 22.98 | 22.98 | 20.80 | 20.80 | 20.80 | -4.98% | 2 |
| Mar 24, 2026 | 22.98 | 22.98 | 21.89 | 21.89 | 21.89 | - | 228 |
| Mar 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 4.99% | 1 |
| Mar 20, 2026 | 21.94 | 21.94 | 20.85 | 20.85 | 20.85 | -4.97% | 2 |
| Mar 19, 2026 | 23.03 | 23.03 | 21.94 | 21.94 | 21.94 | - | 15 |
| Mar 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -4.94% | 1 |
| Mar 13, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -4.98% | 1 |
| Mar 12, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.93% | 1 |
| Mar 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.91% | 1 |
| Mar 10, 2026 | 28.42 | 28.42 | 26.87 | 26.87 | 26.87 | -4.99% | 38 |
| Mar 6, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.97% | 102 |
| Mar 5, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 4.97% | 67 |
| Mar 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 611 |
| Mar 2, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 200 |
| Feb 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 42 |
| Feb 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 2 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.98% | 1 |
| Feb 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 4.98% | 20 |
| Feb 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.48% | 1 |
| Feb 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.89% | 1 |
| Feb 2, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -4.97% | 1 |
| Feb 1, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -4.99% | 1 |
| Jan 30, 2026 | 31.44 | 31.44 | 29.87 | 29.87 | 29.87 | -4.99% | 9 |
| Jan 29, 2026 | 31.43 | 31.44 | 31.43 | 31.44 | 31.44 | -4.96% | 26 |
| Jan 28, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -4.94% | 3 |
| Jan 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.00% | 1 |
| Jan 21, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -4.98% | 1 |
| Jan 19, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 10 |
| Jan 14, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.03% | 1 |
| Jan 12, 2026 | 38.55 | 38.60 | 38.55 | 38.56 | 38.56 | 0.21% | 54 |
| Jan 9, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -4.99% | 65 |
| Jan 5, 2026 | 44.46 | 44.46 | 40.50 | 40.50 | 40.50 | -4.37% | 7 |
| Jan 2, 2026 | 42.32 | 44.43 | 42.32 | 42.35 | 42.35 | 0.07% | 304 |
| Dec 31, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 4.99% | 1 |
| Dec 30, 2025 | 38.55 | 40.36 | 38.55 | 40.31 | 40.31 | -0.64% | 103 |
| Dec 24, 2025 | 40.56 | 40.57 | 40.56 | 40.57 | 40.57 | 0.02% | 32 |
| Dec 16, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - | 11 |